Public Storage - PSA-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.98	21.98	21.98	22.15	21.94	20,621
October 16, 2025	22.04	22.03	22.03	22.14	22	34,087
October 15, 2025	21.87	22.02	22.02	22.02	21.75	26,082
October 14, 2025	21.81	21.79	21.79	21.82	21.76	17,186
October 13, 2025	21.61	21.82	21.82	21.82	21.57	11,646
October 10, 2025	21.83	21.66	21.66	22.09	21.54	15,162
October 09, 2025	22.21	21.92	21.92	22.21	21.85	8,338
October 08, 2025	22.16	22.05	22.05	22.23	22.05	21,176
October 07, 2025	22.16	22.16	22.16	22.19	22.01	24,453
October 06, 2025	22.19	22.24	22.24	22.25	22.1	9,683
October 03, 2025	22.18	22.2	22.2	22.33	22.16	16,934
October 02, 2025	22.22	22.29	22.29	22.33	22.07	14,785
October 01, 2025	22.05	22.25	22.25	22.25	21.89	14,730
September 30, 2025	21.9	22	22	22.05	21.78	38,778
September 29, 2025	21.85	21.83	21.83	21.91	21.69	19,772
September 26, 2025	21.65	21.85	21.85	21.86	21.62	10,359
September 25, 2025	21.62	21.67	21.67	21.72	21.51	17,610
September 24, 2025	21.78	21.73	21.73	21.8	21.71	14,134
September 23, 2025	21.75	21.77	21.77	21.81	21.73	6,562
September 22, 2025	21.74	21.82	21.82	21.86	21.74	12,629
September 19, 2025	21.73	21.78	21.78	21.78	21.6	10,784
September 18, 2025	21.75	21.74	21.74	21.77	21.63	12,467
September 17, 2025	21.75	21.79	21.79	21.88	21.68	16,817
September 16, 2025	21.68	21.67	21.67	21.74	21.5	24,445
September 15, 2025	21.77	21.71	21.71	21.77	21.62	8,918
September 12, 2025	21.91	21.97	21.65	22.05	21.76	12,420
September 11, 2025	21.79	21.95	21.63	21.99	21.78	13,560
September 10, 2025	21.7	21.7	21.39	21.75	21.6	19,323
September 09, 2025	21.37	21.64	21.33	21.65	21.31	22,462
September 08, 2025	21.38	21.4	21.09	21.5	21.37	28,286
September 05, 2025	21	21.31	21.31	21.32	21	37,173
September 04, 2025	20.73	20.87	20.87	20.87	20.7	33,263
September 03, 2025	20.61	20.72	20.72	20.74	20.54	30,088
September 02, 2025	20.51	20.55	20.55	20.59	20.5	17,744
August 29, 2025	20.72	20.5	20.5	20.97	20.49	89,651
August 28, 2025	20.79	20.75	20.75	20.95	20.71	11,282
August 27, 2025	20.81	20.87	20.87	20.87	20.75	20,301
August 26, 2025	21.1	20.91	20.91	21.1	20.86	32,685
August 25, 2025	21.06	21.12	21.12	21.23	21.02	16,654
August 22, 2025	21.01	21.14	21.14	21.23	21.01	55,622
August 21, 2025	21.2	21.05	21.05	21.21	21.01	14,707
August 20, 2025	21.24	21.18	21.18	21.24	21.16	17,855
August 19, 2025	21.25	21.29	21.29	21.31	21.2	27,811
August 18, 2025	21.11	21.21	21.21	21.25	21.11	8,477
August 15, 2025	21.16	21.1	21.1	21.24	21.1	21,531
August 14, 2025	21.08	21.17	21.17	21.23	21.04	15,849
August 13, 2025	21.08	21.25	21.25	21.25	21.08	28,925
August 12, 2025	21.02	21.06	21.06	21.08	20.96	9,719
August 11, 2025	20.85	21.01	21.01	21.02	20.77	19,815
August 08, 2025	20.69	20.77	20.77	20.77	20.66	29,104
August 07, 2025	20.73	20.59	20.59	20.85	20.59	10,485
August 06, 2025	20.91	20.69	20.69	20.95	20.69	16,968
August 05, 2025	20.79	20.81	20.81	21.01	20.71	7,170
August 04, 2025	20.78	20.91	20.91	20.94	20.77	11,776
August 01, 2025	20.68	20.63	20.63	20.74	20.5	6,354
July 31, 2025	20.5	20.71	20.71	20.79	20.44	75,042
July 30, 2025	20.48	20.4	20.4	20.53	20.4	7,777
July 29, 2025	20.27	20.47	20.47	20.5	20.27	20,373
July 28, 2025	20.31	20.39	20.39	20.42	20.24	7,885
July 25, 2025	20.26	20.42	20.42	20.42	20.15	19,276

Public Storage (PSA-PG) NYSE